Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	24.54	24.61	24.21	24.28	31,677,798	-0.24(-0.97%)
May 28, 2015	24.55	24.62	24.37	24.51	27,808,176	-0.13(-0.52%)
May 27, 2015	24.34	24.74	24.27	24.64	35,000,036	+0.31(+1.28%)
May 26, 2015	24.05	24.59	24.04	24.33	63,187,116	+0.30(+1.24%)
May 22, 2015	23.89	24.03	24.03	24.03	28,999,646	+0.14(+0.57%)
May 21, 2015	23.90	24.17	23.85	23.89	45,511,212	-0.01(-0.05%)
May 20, 2015	23.96	24.15	23.80	23.91	36,855,240	+0.14(+0.59%)
May 19, 2015	23.67	23.84	23.63	23.77	29,233,572	+0.11(+0.46%)
May 18, 2015	23.54	23.75	23.54	23.66	33,612,436	+0.14(+0.58%)
May 15, 2015	23.58	23.62	23.38	23.52	41,659,148	+0.04(+0.18%)
May 14, 2015	23.55	23.68	23.37	23.48	33,677,996	+0.11(+0.46%)
May 13, 2015	23.86	23.92	23.34	23.37	61,764,584	-0.43(-1.82%)
May 12, 2015	23.87	23.97	23.76	23.81	30,748,268	-0.18(-0.76%)
May 11, 2015	24.35	24.41	23.98	23.99	29,194,460	-0.27(-1.10%)
May 08, 2015	24.29	24.40	24.15	24.26	35,914,936	+0.20(+0.85%)
May 07, 2015	23.88	24.18	23.82	24.05	32,298,384	+0.11(+0.45%)
May 06, 2015	24.12	24.21	23.80	23.94	40,366,612	-0.13(-0.55%)
May 05, 2015	24.42	24.52	24.05	24.08	38,827,448	-0.33(-1.36%)
May 04, 2015	24.94	24.94	24.35	24.41	51,509,360	+0.15(+0.63%)
May 01, 2015	24.00	24.29	23.80	24.26	37,513,096	+0.27(+1.13%)
Apr 30, 2015	24.24	24.48	23.80	23.99	55,553,880	-0.24(-0.99%)
Apr 29, 2015	24.41	24.51	24.18	24.23	35,342,660	-0.27(-1.12%)
Apr 28, 2015	24.50	24.53	24.25	24.50	40,392,368	+0.05(+0.20%)
Apr 27, 2015	24.86	25.05	24.38	24.45	63,437,372	-0.32(-1.27%)
Apr 24, 2015	24.87	24.92	24.45	24.77	106,806,336	+0.17(+0.69%)
Apr 23, 2015	24.33	25.27	24.28	24.60	149,091,408	+0.20(+0.80%)
Apr 22, 2015	24.48	24.48	24.27	24.40	30,282,670	-0.03(-0.14%)
Apr 21, 2015	24.42	24.74	24.23	24.43	45,360,840	+0.15(+0.63%)
Apr 20, 2015	24.34	24.48	24.13	24.28	46,787,148	+0.02(+0.09%)
Apr 17, 2015	24.54	24.62	23.73	24.26	102,314,152	-0.52(-2.09%)
Apr 16, 2015	24.80	24.94	24.74	24.78	26,489,286	-0.10(-0.40%)
Apr 15, 2015	24.63	25.04	24.54	24.88	34,219,932	+0.39(+1.59%)
Apr 14, 2015	24.38	24.64	24.32	24.49	23,971,418	+0.08(+0.33%)
Apr 13, 2015	24.79	24.83	24.39	24.41	28,759,854	-0.43(-1.72%)
Apr 10, 2015	24.83	24.99	24.69	24.84	38,297,352	+0.09(+0.37%)
Apr 09, 2015	24.58	24.78	24.53	24.75	28,173,126	+0.17(+0.69%)
Apr 08, 2015	24.32	24.58	24.18	24.58	35,053,132	+0.36(+1.48%)
Apr 07, 2015	24.16	24.37	24.01	24.22	29,835,148	+0.04(+0.18%)
Apr 06, 2015	23.94	24.35	23.88	24.17	25,685,472	+0.11(+0.47%)
Apr 02, 2015	23.71	24.06	24.06	24.06	49,518,628	+0.37(+1.54%)
Apr 01, 2015	23.58	23.70	23.28	23.70	38,009,896	+0.24(+1.04%)
Mar 31, 2015	23.34	23.64	23.16	23.45	42,240,300	-0.06(-0.25%)
Mar 30, 2015	23.26	23.66	23.26	23.51	32,401,924	+0.33(+1.42%)
Mar 27, 2015	23.13	23.42	23.12	23.18	35,875,864	+0.01(+0.05%)
Mar 26, 2015	23.22	23.39	23.07	23.17	43,373,936	-0.25(-1.09%)
Mar 25, 2015	23.65	23.90	23.39	23.42	45,097,648	-0.43(-1.82%)
Mar 24, 2015	24.29	24.35	23.76	23.85	48,010,172	-0.64(-2.62%)
Mar 23, 2015	24.51	24.67	24.50	24.50	20,408,046	-0.14(-0.56%)
Mar 20, 2015	24.49	24.66	24.39	24.63	52,027,972	+0.29(+1.20%)
Mar 19, 2015	24.46	24.53	24.21	24.34	25,605,688	-0.10(-0.42%)
Mar 18, 2015	24.45	24.55	24.09	24.44	45,920,548	-0.06(-0.24%)
Mar 17, 2015	24.26	24.62	24.14	24.50	36,048,044	-0.26(-1.04%)
Mar 16, 2015	24.60	24.81	24.54	24.76	22,435,834	+0.29(+1.19%)
Mar 13, 2015	24.48	24.57	24.33	24.47	29,547,306	-0.12(-0.47%)
Mar 12, 2015	24.21	24.62	24.18	24.58	29,000,474	+0.53(+2.19%)
Mar 11, 2015	24.28	24.36	24.00	24.06	30,886,652	-0.27(-1.09%)
Mar 10, 2015	24.93	24.96	24.29	24.32	38,272,772	-0.77(-3.09%)
Mar 09, 2015	25.01	25.15	25.00	25.10	19,744,690	+0.08(+0.33%)
Mar 06, 2015	24.92	25.12	24.84	25.01	42,783,768	+0.02(+0.07%)
Mar 05, 2015	24.99	25.04	24.78	25.00	26,744,230	-0.04(-0.17%)
Mar 04, 2015	24.78	25.04	24.65	25.04	29,567,704	+0.19(+0.78%)
Mar 03, 2015	24.75	24.86	24.63	24.84	28,762,114	+0.04(+0.15%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.